Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sulliden Mining Capital Inc
(TSX:
SMC
)
0.0200
UNCHANGED
Streaming Delayed Price
Updated: 2:21 PM EDT, May 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
0.4200
0.4200
0.4200
0.4300
2,800
+0.01(+1.18%)
Apr 28, 2016
0.4100
0.4250
0.4100
0.4250
31,680
+0.00(+0.00%)
Apr 27, 2016
0.4000
0.4300
0.4000
0.4250
17,154
+0.04(+10.39%)
Apr 26, 2016
0.4100
0.4200
0.3850
0.3850
59,600
-0.02(-6.10%)
Apr 25, 2016
0.4100
0.4100
0.4100
0.4100
2,000
+0.00(+0.00%)
Apr 22, 2016
0.4300
0.4300
0.4100
0.4100
91,800
-0.04(-8.89%)
Apr 21, 2016
0.4150
0.4500
0.4150
0.4500
12,941
+0.04(+8.43%)
Apr 20, 2016
0.4100
0.4300
0.4000
0.4150
44,360
+0.01(+3.75%)
Apr 19, 2016
0.4300
0.4400
0.4000
0.4000
90,880
-0.03(-6.98%)
Apr 18, 2016
0.3500
0.4300
0.3500
0.4300
2,761,670
+0.09(+24.64%)
Apr 15, 2016
0.3350
0.3600
0.3350
0.3450
56,405
+0.00(+0.00%)
Apr 14, 2016
0.3350
0.3450
0.3350
0.3450
18,800
+0.02(+7.81%)
Apr 13, 2016
0.3200
0.3200
0.3150
0.3200
45,500
+0.00(+0.00%)
Apr 12, 2016
0.3100
0.3200
0.3050
0.3200
38,000
+0.01(+1.59%)
Apr 11, 2016
0.3200
0.3200
0.2950
0.3150
144,735
+0.02(+5.00%)
Apr 08, 2016
0.3200
0.3400
0.3000
0.3000
669,000
-0.02(-6.25%)
Apr 07, 2016
0.3200
0.3200
0.3200
0.3200
10,960
+0.01(+3.23%)
Apr 06, 2016
0.3150
0.3150
0.3100
0.3100
37,175
-0.01(-1.59%)
Apr 05, 2016
0.3250
0.3300
0.3100
0.3150
16,691
-0.03(-10.00%)
Apr 04, 2016
0.3300
0.3500
0.3300
0.3500
7,662
+0.04(+14.75%)
Mar 31, 2016
0.3050
0.3050
0.3050
250
+0.01(+1.67%)
Mar 30, 2016
0.3300
0.3300
0.3000
0.3000
164,350
-0.03(-9.09%)
Mar 29, 2016
0.3300
0.3300
0.3300
0.3300
92,750
-0.02(-5.71%)
Mar 24, 2016
0.3500
0.3500
0.3500
0
+0.06(+20.69%)
Mar 23, 2016
0.3500
0.3500
0.2900
0.2900
103,484
-0.05(-14.71%)
Mar 22, 2016
0.3300
0.3400
0.3300
0.3400
23,630
+0.01(+3.03%)
Mar 21, 2016
0.3200
0.3300
0.3100
0.3300
88,000
+0.03(+10.00%)
Mar 18, 2016
0.3200
0.3200
0.3000
0.3000
56,510
-0.02(-6.25%)
Mar 17, 2016
0.3100
0.3200
0.3100
0.3200
77,250
+0.02(+6.67%)
Mar 16, 2016
0.3000
0.3200
0.2950
0.3000
154,600
+0.01(+1.69%)
Mar 15, 2016
0.3000
0.3000
0.2950
0.2950
23,000
-0.01(-1.67%)
Mar 14, 2016
0.3100
0.3100
0.3000
0.3000
48,366
+0.00(+0.00%)
Mar 11, 2016
0.3000
0.3000
0.3000
0.3000
60,500
+0.00(+0.00%)
Mar 10, 2016
0.3000
0.3000
0.2900
0.3000
82,120
+0.01(+3.45%)
Mar 09, 2016
0.3050
0.3250
0.2900
0.2900
126,010
-0.02(-4.92%)
Mar 08, 2016
0.3000
0.3050
0.2900
0.3050
213,668
+0.01(+3.39%)
Mar 07, 2016
0.3050
0.3050
0.2950
0.2950
147,350
-0.01(-1.67%)
Mar 04, 2016
0.3000
0.3000
0.2800
0.3000
66,230
+0.00(+0.00%)
Mar 03, 2016
0.3000
0.3100
0.2950
0.3000
253,358
+0.00(+0.00%)
Mar 02, 2016
0.2800
0.3000
0.2700
0.3000
133,384
+0.02(+9.09%)
Mar 01, 2016
0.2850
0.2950
0.2700
0.2750
102,773
-0.01(-1.79%)
Feb 29, 2016
0.2800
0.2800
0.2700
0.2800
143,683
+0.00(+0.00%)
Feb 26, 2016
0.2800
0.2800
0.2800
0.2800
1,000
+0.00(+0.00%)
Feb 24, 2016
0.2800
0.2800
0.2800
50
+0.01(+3.70%)
Feb 23, 2016
0.2700
0.2700
0.2700
0.2700
3,212
+0.01(+3.85%)
Feb 22, 2016
0.2650
0.2650
0.2600
0.2600
45,300
-0.01(-1.89%)
Feb 19, 2016
0.2850
0.2850
0.2650
0.2650
24,548
-0.02(-5.36%)
Feb 18, 2016
0.2900
0.3000
0.2800
0.2800
25,550
+0.00(+0.00%)
Feb 17, 2016
0.2550
0.2800
0.2500
0.2800
38,500
+0.00(+0.00%)
Feb 16, 2016
0.2800
0.2800
0.2700
0.2800
31,790
+0.02(+5.66%)
Feb 12, 2016
0.2650
0.2650
0.2650
0
+0.00(+0.00%)
Feb 11, 2016
0.2450
0.2650
0.2450
0.2650
57,600
+0.03(+10.42%)
Feb 10, 2016
0.2450
0.2500
0.2300
0.2400
88,970
+0.01(+2.13%)
Feb 09, 2016
0.2300
0.2350
0.2300
0.2350
5,000
+0.00(+0.00%)
Feb 05, 2016
0.2350
0.2350
0.2350
0
+0.00(+2.17%)
Feb 04, 2016
0.2300
0.2300
0.2300
0.2300
8,450
+0.01(+4.55%)
Feb 03, 2016
0.2200
0.2200
0.2200
0.2200
26,485
-0.01(-6.38%)
Feb 02, 2016
0.2350
0.2350
0.2350
0.2350
1,600
+0.01(+6.82%)
Feb 01, 2016
0.2200
0.2200
0.2200
0.2200
37,207
-0.03(-12.00%)
Jan 29, 2016
0.2500
0.2500
0.2500
0.2500
25,000
+0.00(+0.00%)
Jan 28, 2016
0.2400
0.2500
0.2400
0.2500
64,210
+0.02(+8.70%)
Jan 27, 2016
0.2300
0.2300
0.2300
0.2300
1,080
+0.00(+0.00%)
Jan 22, 2016
0.2300
0.2300
0.2300
0
+0.02(+9.52%)
Jan 21, 2016
0.2300
0.2300
0.1850
0.2100
366,872
-0.02(-8.70%)
Jan 20, 2016
0.2350
0.2350
0.2300
0.2300
24,984
-0.00(-2.13%)
Jan 15, 2016
0.2350
0.2350
0.2350
0
+0.00(+2.17%)
Jan 14, 2016
0.2300
0.2300
0.2300
0.2300
600
+0.00(+0.00%)
Jan 13, 2016
0.2500
0.2500
0.2300
0.2300
223,774
-0.01(-4.17%)
Jan 12, 2016
0.2500
0.2500
0.2400
0.2400
15,100
-0.01(-4.00%)
Jan 11, 2016
0.2500
0.2500
0.2500
0.2500
20,044
+0.00(+0.00%)
Jan 08, 2016
0.2500
0.2500
0.2500
0.2500
20,000
+0.00(+0.00%)
Jan 07, 2016
0.2500
0.2500
0.2500
0.2500
30,000
+0.01(+4.17%)
Jan 06, 2016
0.2500
0.2500
0.2400
0.2400
115,000
-0.02(-7.69%)
Jan 05, 2016
0.2550
0.2600
0.2550
0.2600
45,500
+0.01(+4.00%)
Jan 04, 2016
0.2500
0.2500
0.2500
0.2500
16,292
+0.00(+0.00%)
Dec 31, 2015
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Dec 30, 2015
0.2500
0.2500
0.2500
0.2500
1,000
+0.01(+4.17%)
Dec 29, 2015
0.2500
0.2500
0.2400
0.2400
36,000
+0.00(+0.00%)
Dec 22, 2015
0.2400
0.2400
0.2400
0
-0.01(-4.00%)
Dec 21, 2015
0.2500
0.2500
0.2500
0.2500
35,000
+0.03(+13.64%)
Dec 18, 2015
0.2200
0.2200
0.2200
0.2200
9,931
-0.02(-8.33%)
Dec 17, 2015
0.2400
0.2400
0.2400
0.2400
8,500
+0.00(+0.00%)
Dec 16, 2015
0.2400
0.2400
0.2400
0.2400
618
-0.02(-7.69%)
Dec 15, 2015
0.2000
0.2600
0.2000
0.2600
36,762
+0.06(+30.00%)
Dec 11, 2015
0.2000
0.2000
0.2000
0
-0.03(-13.04%)
Dec 10, 2015
0.2300
0.2300
0.2300
0.2300
8,450
-0.02(-8.00%)
Dec 09, 2015
0.2500
0.2500
0.2500
0.2500
5,000
-0.01(-3.85%)
Dec 07, 2015
0.2600
0.2600
0.2600
30
+0.00(+0.00%)
Dec 04, 2015
0.2600
0.2600
0.2600
0.2600
1,920
+0.00(+0.00%)
Dec 03, 2015
0.2600
0.2600
0.2600
0.2600
15,000
+0.00(+0.00%)
Nov 30, 2015
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Nov 27, 2015
0.2600
0.2600
0.2600
0.2600
13,550
+0.00(+0.00%)
Nov 26, 2015
0.2600
0.2600
0.2600
0.2600
38,572
+0.00(+0.00%)
Nov 20, 2015
0.2600
0.2600
0.2550
0.2600
77,000
+0.01(+4.00%)
Nov 18, 2015
0.2500
0.2500
0.2500
200
+0.00(+0.00%)
Nov 17, 2015
0.2650
0.2700
0.2500
0.2500
15,300
+0.00(+0.00%)
Nov 16, 2015
0.2450
0.2500
0.2300
0.2500
110,500
+0.01(+4.17%)
Nov 13, 2015
0.2400
0.2400
0.2400
0.2400
3,050
-0.01(-2.04%)
Nov 12, 2015
0.2500
0.2500
0.2450
0.2450
9,500
+0.00(+0.00%)
Nov 11, 2015
0.2450
0.2500
0.2450
0.2450
63,500
-0.01(-2.00%)
Nov 10, 2015
0.2550
0.2700
0.2500
0.2500
96,000
+0.01(+2.04%)
Nov 09, 2015
0.2350
0.2450
0.2350
0.2450
18,750
+0.00(+0.00%)
Nov 06, 2015
0.2450
0.2450
0.2450
0.2450
49,976
-0.02(-5.77%)
Nov 05, 2015
0.2350
0.2600
0.2350
0.2600
27,620
+0.03(+13.04%)
Nov 04, 2015
0.2450
0.2450
0.2300
0.2300
105,000
-0.01(-4.17%)
Nov 03, 2015
0.2400
0.2400
0.2400
0.2400
100,630
+0.01(+2.13%)
Oct 30, 2015
0.2350
0.2350
0.2350
0
+0.00(+0.00%)
Oct 28, 2015
0.2350
0.2350
0.2350
0
+0.00(+0.00%)
Oct 26, 2015
0.2350
0.2350
0.2350
0
-0.02(-6.00%)
Oct 23, 2015
0.2450
0.2500
0.2400
0.2500
73,500
+0.01(+2.04%)
Oct 21, 2015
0.2450
0.2450
0.2450
330
+0.00(+0.00%)
Oct 19, 2015
0.2450
0.2450
0.2450
400
-0.01(-2.00%)
Oct 16, 2015
0.2500
0.2500
0.2500
0.2500
600
+0.01(+2.04%)
Oct 15, 2015
0.2500
0.2500
0.2450
0.2450
75,500
-0.01(-2.00%)
Oct 14, 2015
0.2500
0.2600
0.2500
0.2500
25,305
-0.01(-3.85%)
Oct 13, 2015
0.2600
0.2600
0.2500
0.2600
87,250
+0.00(+0.00%)
Oct 09, 2015
0.2600
0.2600
0.2600
0
+0.01(+4.00%)
Oct 08, 2015
0.2200
0.2500
0.2100
0.2500
641,000
+0.04(+16.28%)
Oct 07, 2015
0.2150
0.2150
0.2150
0.2150
500
+0.00(+0.00%)
Oct 05, 2015
0.2150
0.2150
0.2150
0
+0.01(+7.50%)
Oct 02, 2015
0.2000
0.2050
0.2000
0.2000
21,000
+0.00(+0.00%)
Oct 01, 2015
0.2000
0.2100
0.1900
0.2000
386,432
+0.02(+8.11%)
Sep 30, 2015
0.1850
0.1850
0.1850
0.1850
3,383
+0.00(+0.00%)
Sep 29, 2015
0.2000
0.2000
0.1850
0.1850
1,658
-0.02(-7.50%)
Sep 28, 2015
0.2200
0.2200
0.2000
0.2000
44,000
-0.01(-6.98%)
Sep 25, 2015
0.2150
0.2250
0.2150
0.2150
56,042
+0.00(+0.00%)
Sep 24, 2015
0.2150
0.2150
0.2150
0.2150
500
-0.01(-4.44%)
Sep 23, 2015
0.2200
0.2350
0.2200
0.2250
494,000
+0.01(+4.65%)
Sep 22, 2015
0.2100
0.2150
0.2100
0.2150
61,000
+0.01(+7.50%)
Sep 18, 2015
0.2000
0.2000
0.2000
0
-0.01(-4.76%)
Sep 17, 2015
0.2000
0.2100
0.2000
0.2100
146,004
+0.01(+5.00%)
Sep 16, 2015
0.1900
0.2000
0.1900
0.2000
13,000
-0.00(-2.44%)
Sep 15, 2015
0.2050
0.2050
0.2050
0.2050
50,000
+0.00(+2.50%)
Sep 14, 2015
0.2050
0.2050
0.2000
0.2000
51,000
+0.00(+0.00%)
Sep 11, 2015
0.2000
0.2000
0.2000
0.2000
31,035
+0.01(+2.56%)
Sep 10, 2015
0.1950
0.1950
0.1950
0.1950
500
-0.01(-2.50%)
Sep 09, 2015
0.2000
0.2000
0.2000
0.2000
15,510
-0.01(-6.98%)
Sep 08, 2015
0.2150
0.2150
0.2150
0.2150
5,087
+0.00(+0.00%)
Sep 04, 2015
0.2150
0.2150
0.2150
0
+0.00(+0.00%)
Sep 03, 2015
0.2100
0.2150
0.2100
0.2150
1,453,000
+0.01(+7.50%)
Sep 02, 2015
0.2000
0.2000
0.2000
0.2000
24,674
-0.00(-2.44%)
Aug 31, 2015
0.2050
0.2050
0.2050
0
-0.01(-4.65%)
Aug 27, 2015
0.2150
0.2150
0.2150
0
+0.02(+10.26%)
Aug 26, 2015
0.2200
0.2200
0.1950
0.1950
56,500
-0.01(-7.14%)
Aug 25, 2015
0.2150
0.2150
0.2100
0.2100
15,529
-0.01(-2.33%)
Aug 24, 2015
0.2200
0.2200
0.2150
0.2150
52,835
-0.02(-6.52%)
Aug 20, 2015
0.2300
0.2300
0.2300
0
+0.03(+15.00%)
Aug 18, 2015
0.2000
0.2000
0.2000
0
-0.01(-6.98%)
Aug 14, 2015
0.2150
0.2150
0.2150
275
+0.02(+10.26%)
Aug 13, 2015
0.1950
0.1950
0.1950
0.1950
2,500
-0.01(-7.14%)
Aug 12, 2015
0.2100
0.2100
0.2100
0.2100
4,000
+0.01(+5.00%)
Aug 10, 2015
0.2000
0.2000
0.2000
0
+0.01(+5.26%)
Aug 06, 2015
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Aug 05, 2015
0.1900
0.1900
0.1900
0.1900
1,800
+0.00(+0.00%)
Aug 04, 2015
0.1900
0.2000
0.1900
0.1900
59,500
+0.00(+0.00%)
Jul 31, 2015
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Jul 30, 2015
0.2000
0.2000
0.1900
0.1900
49,650
-0.01(-5.00%)
Jul 29, 2015
0.2000
0.2000
0.2000
0.2000
1,000
-0.01(-4.76%)
Jul 28, 2015
0.2000
0.2100
0.2000
0.2100
51,500
-0.01(-2.33%)
Jul 27, 2015
0.2000
0.2150
0.1900
0.2150
355,000
+0.01(+2.38%)
Jul 24, 2015
0.2100
0.2100
0.2100
0.2100
7,900
+0.00(+0.00%)
Jul 23, 2015
0.2100
0.2100
0.2100
0.2100
29,500
+0.00(+0.00%)
Jul 22, 2015
0.2100
0.2100
0.2100
0.2100
5,000
+0.00(+0.00%)
Jul 20, 2015
0.2100
0.2100
0.2100
0
-0.01(-2.33%)
Jul 17, 2015
0.2150
0.2150
0.2150
0.2150
2,412
+0.00(+0.00%)
Jul 16, 2015
0.2150
0.2150
0.2150
0.2150
5,000
+0.00(+0.00%)
Jul 15, 2015
0.2150
0.2150
0.2150
0.2150
3,620
+0.00(+0.00%)
Jul 13, 2015
0.2150
0.2150
0.2150
0
+0.00(+0.00%)
Jul 10, 2015
0.2300
0.2300
0.2150
0.2150
1,950
-0.01(-4.44%)
Jul 09, 2015
0.2200
0.2300
0.2200
0.2250
56,500
+0.00(+0.00%)
Jul 08, 2015
0.2350
0.2350
0.2250
0.2250
8,000
-0.01(-6.25%)
Jul 07, 2015
0.2350
0.2450
0.2300
0.2400
186,766
+0.01(+2.13%)
Jul 06, 2015
0.2350
0.2400
0.2350
0.2350
33,000
+0.00(+2.17%)
Jul 03, 2015
0.2300
0.2300
0.2300
0.2300
61,010
-0.00(-2.13%)
Jul 02, 2015
0.2450
0.2500
0.2350
0.2350
132,855
-0.01(-2.08%)
Jun 30, 2015
0.2400
0.2400
0.2400
0
+0.01(+6.67%)
Jun 29, 2015
0.2250
0.2250
0.2250
0.2250
12,210
-0.01(-4.26%)
Jun 26, 2015
0.2200
0.2350
0.2100
0.2350
122,967
+0.01(+6.82%)
Jun 24, 2015
0.2200
0.2200
0.2200
0
+0.01(+4.76%)
Jun 23, 2015
0.2150
0.2150
0.2100
0.2100
21,200
-0.01(-2.33%)
Jun 22, 2015
0.2200
0.2200
0.2150
0.2150
36,900
-0.02(-6.52%)
Jun 19, 2015
0.2300
0.2300
0.2300
0.2300
357,650
+0.00(+0.00%)
Jun 18, 2015
0.2300
0.2300
0.2300
0.2300
1,500
+0.00(+0.00%)
Jun 17, 2015
0.2300
0.2300
0.2300
0.2300
12,800
-0.01(-4.17%)
Jun 16, 2015
0.2400
0.2450
0.2400
0.2400
33,000
+0.01(+4.35%)
Jun 15, 2015
0.2450
0.2450
0.2300
0.2300
18,130
-0.01(-4.17%)
Jun 12, 2015
0.2400
0.2400
0.2400
0.2400
500
+0.01(+2.13%)
Jun 11, 2015
0.2300
0.2350
0.2300
0.2350
68,296
+0.00(+0.00%)
Jun 10, 2015
0.2100
0.2350
0.2100
0.2350
1,124,000
+0.02(+9.30%)
Jun 09, 2015
0.2100
0.2150
0.2000
0.2150
123,700
+0.01(+2.38%)
Jun 08, 2015
0.2250
0.2250
0.2000
0.2100
426,879
-0.02(-8.70%)
Jun 05, 2015
0.2300
0.2300
0.2300
0.2300
8,000
+0.00(+0.00%)
Jun 04, 2015
0.2250
0.2300
0.2250
0.2300
6,350
+0.01(+2.22%)
Jun 03, 2015
0.2300
0.2350
0.2250
0.2250
31,500
-0.01(-4.26%)
Jun 02, 2015
0.2300
0.2400
0.2300
0.2350
11,500
+0.00(+2.17%)
Jun 01, 2015
0.2300
0.2300
0.2300
0.2300
12,500
+0.00(+0.00%)
May 29, 2015
0.2300
0.2300
0.2300
0.2300
1,500
+0.00(+0.00%)
May 28, 2015
0.2400
0.2400
0.2300
0.2300
9,400
-0.01(-4.17%)
May 27, 2015
0.2500
0.2500
0.2400
0.2400
35,500
-0.01(-4.00%)
May 26, 2015
0.2600
0.2600
0.2500
0.2500
25,200
+0.00(+0.00%)
May 25, 2015
0.2500
0.2500
0.2500
0.2500
22,600
+0.00(+0.00%)
May 22, 2015
0.2500
0.2500
0.2400
0.2500
84,727
+0.01(+4.17%)
May 21, 2015
0.2400
0.2400
0.2400
0.2400
11,743
+0.00(+0.00%)
May 20, 2015
0.2450
0.2450
0.2400
0.2400
10,500
-0.01(-2.04%)
May 19, 2015
0.2450
0.2450
0.2450
0.2450
8,400
-0.01(-2.00%)
May 15, 2015
0.2500
0.2500
0.2500
0
+0.01(+2.04%)
May 14, 2015
0.2450
0.2450
0.2450
0.2450
6,300
-0.01(-3.92%)
May 13, 2015
0.2500
0.2550
0.2450
0.2550
8,370
+0.01(+4.08%)
May 12, 2015
0.2500
0.2550
0.2450
0.2450
59,000
-0.01(-2.00%)
May 11, 2015
0.2500
0.2500
0.2500
0.2500
9,502
+0.00(+0.00%)
May 08, 2015
0.2500
0.2500
0.2500
0.2500
81,240
+0.00(+0.00%)
May 07, 2015
0.2500
0.2500
0.2500
0.2500
3,000
-0.01(-3.85%)
May 05, 2015
0.2600
0.2600
0.2600
0
+0.02(+6.12%)
May 04, 2015
0.2450
0.2450
0.2450
0.2450
3,000
-0.01(-2.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.